Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.690 | 8.080 | 7.690 | 7.940 | 4,039,900 | +0.20(+2.58%) |
Dec 30, 2019 | 7.810 | 7.860 | 7.680 | 7.740 | 2,323,443 | -0.04(-0.51%) |
Dec 27, 2019 | 7.800 | 7.830 | 7.670 | 7.780 | 1,733,100 | +0.02(+0.26%) |
Dec 26, 2019 | 7.740 | 7.860 | 7.660 | 7.760 | 2,101,583 | +0.06(+0.78%) |
Dec 24, 2019 | 7.690 | 7.860 | 7.630 | 7.700 | 1,200,500 | +0.02(+0.26%) |
Dec 23, 2019 | 7.530 | 7.720 | 7.450 | 7.680 | 1,574,936 | +0.15(+1.99%) |
Dec 20, 2019 | 7.400 | 7.570 | 7.340 | 7.530 | 7,183,300 | -0.03(-0.40%) |
Dec 19, 2019 | 7.490 | 7.740 | 7.460 | 7.560 | 4,642,975 | +0.00(+0.00%) |
Dec 18, 2019 | 7.590 | 7.670 | 7.340 | 7.560 | 4,312,997 | -0.04(-0.53%) |
Dec 17, 2019 | 7.190 | 7.640 | 7.160 | 7.600 | 3,903,268 | +0.39(+5.41%) |
Dec 16, 2019 | 7.150 | 7.390 | 7.075 | 7.210 | 3,579,048 | +0.26(+3.74%) |
Dec 13, 2019 | 6.600 | 6.970 | 6.600 | 6.950 | 2,565,300 | +0.35(+5.30%) |
Dec 12, 2019 | 6.480 | 6.670 | 6.480 | 6.600 | 2,101,369 | +0.12(+1.85%) |
Dec 11, 2019 | 6.340 | 6.485 | 6.300 | 6.480 | 1,651,410 | +0.19(+3.02%) |
Dec 10, 2019 | 6.100 | 6.320 | 6.085 | 6.290 | 1,192,595 | +0.21(+3.45%) |
Dec 09, 2019 | 6.120 | 6.160 | 5.980 | 6.080 | 1,635,381 | -0.04(-0.65%) |
Dec 06, 2019 | 5.890 | 6.180 | 5.890 | 6.120 | 1,564,100 | +0.13(+2.17%) |
Dec 05, 2019 | 6.040 | 6.120 | 5.880 | 5.990 | 1,041,931 | -0.07(-1.16%) |
Dec 04, 2019 | 6.100 | 6.140 | 5.990 | 6.060 | 1,269,956 | +0.00(+0.00%) |
Dec 03, 2019 | 6.070 | 6.120 | 5.990 | 6.060 | 1,362,965 | -0.09(-1.46%) |
Dec 02, 2019 | 6.450 | 6.480 | 6.140 | 6.150 | 1,380,372 | -0.23(-3.61%) |
Nov 29, 2019 | 6.460 | 6.490 | 6.370 | 6.380 | 541,500 | -0.09(-1.39%) |
Nov 27, 2019 | 6.440 | 6.480 | 6.350 | 6.470 | 839,200 | +0.05(+0.78%) |
Nov 26, 2019 | 6.470 | 6.570 | 6.380 | 6.420 | 1,162,438 | -0.10(-1.53%) |
Nov 25, 2019 | 6.460 | 6.560 | 6.450 | 6.520 | 1,461,131 | +0.11(+1.72%) |
Nov 22, 2019 | 6.520 | 6.550 | 6.330 | 6.410 | 1,618,400 | -0.10(-1.54%) |
Nov 21, 2019 | 6.680 | 6.745 | 6.465 | 6.510 | 1,937,469 | -0.14(-2.11%) |
Nov 20, 2019 | 6.580 | 6.680 | 6.390 | 6.650 | 2,456,727 | +0.00(+0.00%) |
Nov 19, 2019 | 6.760 | 6.800 | 6.500 | 6.650 | 2,840,488 | -0.15(-2.21%) |
Nov 18, 2019 | 6.800 | 6.840 | 6.620 | 6.800 | 3,029,123 | +0.09(+1.34%) |
Nov 15, 2019 | 6.390 | 6.750 | 6.350 | 6.710 | 5,270,900 | +0.35(+5.50%) |
Nov 14, 2019 | 5.990 | 6.390 | 5.970 | 6.360 | 5,610,441 | +0.36(+6.00%) |
Nov 13, 2019 | 5.530 | 6.000 | 5.490 | 6.000 | 5,241,648 | +0.61(+11.32%) |
Nov 12, 2019 | 5.900 | 5.950 | 5.040 | 5.390 | 5,738,212 | +0.13(+2.47%) |
Nov 11, 2019 | 5.190 | 5.440 | 5.050 | 5.260 | 3,356,439 | +0.03(+0.57%) |
Nov 08, 2019 | 5.150 | 5.290 | 5.050 | 5.230 | 2,782,700 | +0.02(+0.38%) |
Nov 07, 2019 | 5.480 | 5.570 | 4.925 | 5.210 | 4,886,144 | -0.42(-7.38%) |
Nov 06, 2019 | 5.950 | 5.950 | 5.590 | 5.625 | 3,740,828 | -0.30(-5.14%) |
Nov 05, 2019 | 5.830 | 6.500 | 5.830 | 5.930 | 6,530,642 | +0.10(+1.72%) |
Nov 04, 2019 | 5.740 | 5.870 | 5.680 | 5.830 | 3,662,499 | +0.16(+2.73%) |
Nov 01, 2019 | 5.580 | 5.760 | 5.550 | 5.675 | 2,741,100 | +0.08(+1.52%) |
Oct 31, 2019 | 5.430 | 5.600 | 5.385 | 5.590 | 2,094,498 | +0.17(+3.14%) |
Oct 30, 2019 | 5.420 | 5.440 | 5.330 | 5.420 | 1,234,850 | +0.00(+0.00%) |
Oct 29, 2019 | 5.450 | 5.480 | 5.320 | 5.420 | 1,006,540 | -0.04(-0.73%) |
Oct 28, 2019 | 5.470 | 5.540 | 5.435 | 5.460 | 1,052,847 | +0.03(+0.55%) |
Oct 25, 2019 | 5.400 | 5.530 | 5.390 | 5.430 | 1,615,600 | -0.01(-0.18%) |
Oct 24, 2019 | 5.470 | 5.490 | 5.380 | 5.440 | 1,058,781 | -0.06(-1.09%) |
Oct 23, 2019 | 5.490 | 5.590 | 5.452 | 5.500 | 1,394,269 | +0.00(+0.00%) |
Oct 22, 2019 | 5.590 | 5.650 | 5.440 | 5.500 | 1,094,702 | -0.14(-2.48%) |
Oct 21, 2019 | 5.600 | 5.690 | 5.540 | 5.640 | 1,220,272 | +0.13(+2.36%) |
Oct 18, 2019 | 5.380 | 5.600 | 5.375 | 5.510 | 1,720,700 | +0.08(+1.47%) |
Oct 17, 2019 | 5.500 | 5.560 | 5.390 | 5.430 | 1,523,424 | -0.06(-1.09%) |
Oct 16, 2019 | 5.470 | 5.590 | 5.430 | 5.490 | 1,509,964 | +0.03(+0.55%) |
Oct 15, 2019 | 5.320 | 5.460 | 5.310 | 5.460 | 1,341,604 | +0.13(+2.44%) |
Oct 14, 2019 | 5.410 | 5.460 | 5.295 | 5.330 | 1,262,872 | -0.06(-1.11%) |
Oct 11, 2019 | 5.220 | 5.430 | 5.150 | 5.390 | 2,168,300 | +0.24(+4.66%) |
Oct 10, 2019 | 5.300 | 5.310 | 5.070 | 5.150 | 2,732,596 | -0.17(-3.20%) |
Oct 09, 2019 | 5.370 | 5.390 | 5.280 | 5.320 | 837,510 | +0.02(+0.38%) |
Oct 08, 2019 | 5.350 | 5.410 | 5.220 | 5.300 | 1,153,564 | -0.13(-2.39%) |
Oct 07, 2019 | 5.330 | 5.460 | 5.330 | 5.430 | 1,033,532 | +0.05(+0.93%) |
Oct 04, 2019 | 5.350 | 5.420 | 5.250 | 5.380 | 909,200 | +0.06(+1.22%) |
Oct 03, 2019 | 5.260 | 5.370 | 5.135 | 5.315 | 1,517,835 | +0.02(+0.28%) |
Oct 02, 2019 | 5.250 | 5.375 | 5.140 | 5.300 | 2,000,279 | +0.02(+0.38%) |